経済チャート
マイページホーチミン証取株価
|
||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
|
||||||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ホーチミン証取株価（2026/07/10 15:00VNT） | ||||||||||||||||||||
| ▼銘柄 | 前日終値 |
取引値 (終値) |
始値 | 高値 | 安値 | 前日比 |
前日比 (%) |
売買高 (株) |
売買代金 （千ドン） |
時価総額 （百万ドン） |
時価総額 （億円） |
PER (倍) |
外国人 [買]成立 |
外国人 [売]成立 |
業種 | |||||
| 合計 | 0 | 0.00 | 0 | 0 | ||||||||||||||||
| BCG | 2.53 | 0 | 0 | 0.00% | - | - | 2,226,933 | 136.62 | - | 0 | 0 |
 |
||||||||
| BTT | 42.5 | 0 | 0 | 0.00% | - | - | 573,750 | 35.20 | - | 0 | 0 |
 |
||||||||
| CCI | 18.9 | 0 | 0 | 0.00% | - | - | 442,036 | 27.12 | - | 0 | 0 |
 |
||||||||
| CLW | 47.75 | 0 | 0 | 0.00% | - | - | 620,750 | 38.08 | - | 0 | 0 |
 |
||||||||
| CMV | 7.98 | 0 | 0 | 0.00% | - | - | 144,884 | 8.89 | - | 0 | 0 |
|
||||||||
| COM | 32.9 | 0 | 0 | 0.00% | - | - | 464,569 | 28.50 | - | 0 | 0 |
|
||||||||
| CVT | 26.95 | 0 | 0 | 0.00% | - | - | 988,819 | 60.66 | - | 0 | 0 |
 |
||||||||
| DAT | 8.1 | 0 | 0 | 0.00% | - | - | 560,750 | 34.40 | - | 0 | 0 |
 |
||||||||
| DTT | 17.5 | 0 | 0 | 0.00% | - | - | 142,657 | 8.75 | - | 0 | 0 |
|
||||||||
| FUCTVGF3 | 14.6 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF4 | 16.9 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF5 | 12.8 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCVREIT | 7.15 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEABVND | 11 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEBFVND | 12.51 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUETPVND | 10.92 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| GTA | 8.77 | 0 | 0 | 0.00% | - | - | 86,209 | 5.29 | - | 0 | 0 |
|
||||||||
| HNA | 21.55 | 0 | 0 | 0.00% | - | - | 5,069,254 | 311.00 | - | 0 | 0 |
 |
||||||||
| HTL | 21.5 | 0 | 0 | 0.00% | - | - | 258,000 | 15.83 | - | 0 | 0 |
|
||||||||
| HTV | 13.9 | 0 | 0 | 0.00% | - | - | 182,146 | 11.17 | - | 0 | 0 |
 |
||||||||
| L10 | 21.4 | 0 | 0 | 0.00% | - | - | 209,506 | 12.85 | - | 0 | 0 |
|
||||||||
| LGC | 64.8 | 0 | 0 | 0.00% | - | - | 13,746,044 | 843.32 | - | 0 | 0 |
 |
||||||||
| NAV | 14.5 | 0 | 0 | 0.00% | - | - | 116,000 | 7.12 | - | 0 | 0 |
|
||||||||
| PDN | 101.4 | 0 | 0 | 0.00% | - | - | 5,634,374 | 345.67 | - | 0 | 0 |
|
||||||||
| PMG | 6.5 | 0 | 0 | 0.00% | - | - | 301,186 | 18.48 | - | 0 | 0 |
|
||||||||
| PNC | 29.9 | 0 | 0 | 0.00% | - | - | 322,901 | 19.81 | - | 0 | 0 |
|
||||||||
| PTC | 6.84 | 0 | 0 | 0.00% | - | - | 220,191 | 13.51 | - | 0 | 0 |
|
||||||||
| QNP | 33 | 0 | 0 | 0.00% | - | - | 1,333,528 | 81.81 | - | 0 | 0 |
|
||||||||
| S4A | 32.5 | 0 | 0 | 0.00% | - | - | 1,371,500 | 84.14 | - | 0 | 0 |
|
||||||||
| SBV | 6.3 | 0 | 0 | 0.00% | - | - | 180,747 | 11.09 | - | 0 | 0 |
|
||||||||
| SFC | 16.85 | 0 | 0 | 0.00% | - | - | 190,261 | 11.67 | - | 0 | 0 |
|
||||||||
| SFI | 28.5 | 0 | 0 | 0.00% | - | - | 692,893 | 42.51 | - | 0 | 0 |
|
||||||||
| SMA | 7.6 | 0 | 0 | 0.00% | - | - | 154,682 | 9.49 | - | 0 | 0 |
|
||||||||
| SRC | 42.5 | 0 | 0 | 0.00% | - | - | 1,550,473 | 95.12 | - | 0 | 0 |
|
||||||||
| SSC | 29.3 | 0 | 0 | 0.00% | - | - | 388,863 | 23.86 | - | 0 | 0 |
|
||||||||
| SVC | 21.85 | 0 | 0 | 0.00% | - | - | 2,037,901 | 125.02 | - | 0 | 0 |
|
||||||||
| TCD | 1.89 | 0 | 0 | 0.00% | - | - | 634,701 | 38.94 | - | 0 | 0 |
|
||||||||
| TDW | 47.95 | 0 | 0 | 0.00% | - | - | 407,575 | 25.00 | - | 0 | 0 |
|
||||||||
| TIX | 41 | 0 | 0 | 0.00% | - | - | 1,230,000 | 75.46 | - | 0 | 0 |
|
||||||||
| TNC | 30 | 0 | 0 | 0.00% | - | - | 577,500 | 35.43 | - | 0 | 0 |
|
||||||||
| TPC | 11.05 | 0 | 0 | 0.00% | - | - | 185,827 | 11.40 | - | 0 | 0 |
|
||||||||
| TTE | 33.95 | 0 | 0 | 0.00% | - | - | 967,249 | 59.34 | - | 0 | 0 |
|
||||||||
| UIC | 58 | 0 | 0 | 0.00% | - | - | 481,400 | 29.53 | - | 0 | 0 |
|
||||||||
| VCA | 6.44 | 0 | 0 | 0.00% | - | - | 97,806 | 6.00 | - | 0 | 0 |
|
||||||||
| VDP | 53 | 0 | 0 | 0.00% | - | - | 1,170,420 | 71.80 | - | 0 | 0 |
|
||||||||
| VMD | 14.5 | 0 | 0 | 0.00% | - | - | 223,884 | 13.74 | - | 0 | 0 |
|
||||||||
| YBM | 9.9 | 0 | 0 | 0.00% | - | - | 318,528 | 19.54 | - | 0 | 0 |
|
||||||||
| ABR | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | 0 | 0.00% | 100 | - | 226,000 | 13.87 | 15.17 | 0 | 0 |
|
|||||
| CRV | 24 | 24.05 | 24.05 | 24.05 | 24.05 | +50 | +0.21% | 100 | - | 16,531,967 | 1,014.23 | 212.83 | 0 | 0 |
|
|||||
| HRC | 40.8 | 38.1 | 38.1 | 38.1 | 38.1 | -2,700 | -6.62% | 100 | - | 1,150,872 | 70.61 | 32.76 | 0 | 0 |
|
|||||
| MDG | 36.5 | 37.7 | 37.7 | 37.7 | 37.7 | +1,200 | +3.29% | 100 | - | 389,244 | 23.88 | 9.04 | 0 | 0 |
|
|||||
| NSC | 72.9 | 72 | 72 | 72 | 72 | -900 | -1.23% | 100 | - | 1,265,365 | 77.63 | 5.86 | 0 | 0 |
|
|||||
| NVT | 7.48 | 7.97 | 7.97 | 7.97 | 7.97 | +490 | +6.55% | 100 | - | 721,285 | 44.25 | 41.08 | 0 | 0 |
|
|||||
| SBA | 26.3 | 26.3 | 26.3 | 26.3 | 26.3 | 0 | 0.00% | 100 | - | 1,590,841 | 97.60 | 9.38 | 0 | 0 |
|
|||||
| SRF | 7.45 | 7.59 | 7.59 | 7.59 | 7.59 | +140 | +1.88% | 100 | - | 256,442 | 15.73 | 12.84 | 0 | 0 |
|
|||||
| TMS | 37.55 | 37.65 | 37.65 | 37.65 | 37.65 | +100 | +0.27% | 100 | - | 6,503,005 | 398.96 | 18.15 | 0 | 0 |
|
|||||
| VPS | 9.57 | 9.56 | 9.56 | 9.56 | 9.56 | -10 | -0.10% | 100 | - | 233,845 | 14.35 | 9.99 | 0 | 0 |
|
|||||
| AST | 63.4 | 63.4 | 63.4 | 63.4 | 63.4 | 0 | 0.00% | 200 | - | 2,853,000 | 175.03 | 11.83 | 0 | 0 |
|
|||||
| HU1 | 5.88 | 5.5 | 5.48 | 5.5 | 5.48 | -380 | -6.46% | 200 | - | 137,500 | 8.44 | 14.59 | 0 | 0 |
|
|||||
| SPM | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0 | 0.00% | 200 | - | 111,262 | 6.83 | - | 0 | 0 |
|
|||||
| TCR | 2.27 | 2.39 | 2.39 | 2.39 | 2.39 | +120 | +5.29% | 200 | - | 24,774 | 1.52 | 54.32 | 0 | 0 |
|
|||||
| TN1 | 14.5 | 14.4 | 14.5 | 14.5 | 14.4 | -100 | -0.69% | 200 | - | 865,375 | 53.09 | 3.24 | 0 | 0 |
|
|||||
| FDC | 22.05 | 22.55 | 22.05 | 22.55 | 22.05 | +500 | +2.27% | 300 | - | 871,106 | 53.44 | 4.07 | 0 | 0 |
|
|||||
| GMH | 7.38 | 7.3 | 7.3 | 7.3 | 7.3 | -80 | -1.08% | 300 | - | 120,450 | 7.39 | 6.76 | 0 | 0 |
|
|||||
| LAF | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0 | 0.00% | 300 | - | 312,936 | 19.20 | 8.21 | 0 | 0 |
|
|||||
| PGI | 17 | 17 | 17 | 17 | 17 | 0 | 0.00% | 300 | - | 1,885,246 | 115.66 | 7.68 | 0 | 0 |
|
|||||
| SHP | 32.5 | 32.9 | 32.8 | 32.9 | 32.8 | +400 | +1.23% | 300 | - | 3,329,689 | 204.28 | 11.61 | 0 | 0 |
|
|||||
| HMC | 10.9 | 10.9 | 10.65 | 10.9 | 10.65 | 0 | 0.00% | 400 | - | 297,570 | 18.26 | 9.53 | 0 | 0 |
|
|||||
| SVT | 10.55 | 10.5 | 10.55 | 10.55 | 10.5 | -50 | -0.47% | 400 | - | 181,765 | 11.15 | 6.77 | 0 | 0 |
|
|||||
| TMP | 46.5 | 46.5 | 46 | 46.5 | 46 | 0 | 0.00% | 400 | - | 3,255,000 | 199.69 | 10.25 | 100 | 200 |
|
|||||
| CCC | 7.49 | 7.49 | 7.44 | 7.49 | 7.44 | 0 | 0.00% | 500 | - | 307,502 | 18.87 | 7.13 | 0 | 0 |
|
|||||
| DTL | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 0 | 0.00% | 500 | - | 612,373 | 37.57 | - | 0 | 0 |
|
|||||
| DXV | 3.82 | 3.8 | 3.8 | 3.8 | 3.6 | -20 | -0.52% | 500 | - | 37,620 | 2.31 | 46.34 | 0 | 0 |
|
|||||
| FUEIP100 | 13.9 | 13.8 | 13.9 | 13.9 | 13.8 | -100 | -0.72% | 500 | - | - | - | - | 0 | 0 |
|
|||||
| FUEKIVFS | 18 | 18.17 | 18.18 | 18.18 | 18.17 | +170 | +0.94% | 500 | - | - | - | - | 500 | 200 |
|
|||||
| SFG | 10.7 | 10.7 | 10.65 | 10.7 | 10.65 | 0 | 0.00% | 500 | - | 512,501 | 31.44 | 15.99 | 0 | 0 |
|
|||||
| ILB | 21.65 | 21.65 | 21.95 | 21.95 | 21.65 | 0 | 0.00% | 600 | - | 827,019 | 50.74 | 8.20 | 0 | 0 |
|
|||||
| LM8 | 16.85 | 16.5 | 15.7 | 16.5 | 15.7 | -350 | -2.08% | 600 | - | 154,913 | 9.50 | 12.60 | 0 | 0 |
|
|||||
| PIT | 7.8 | 7.3 | 7.35 | 7.35 | 7.3 | -500 | -6.41% | 600 | - | 103,735 | 6.36 | - | 0 | 0 |
|
|||||
| VCF | 297 | 297.4 | 297 | 297.5 | 297 | +400 | +0.13% | 600 | - | 7,904,635 | 484.95 | 15.27 | 0 | 0 |
|
|||||
| ASG | 16.9 | 16.8 | 16.3 | 16.8 | 16.3 | -100 | -0.59% | 700 | - | 1,525,182 | 93.57 | 19.16 | 0 | 0 |
|
|||||
| PGC | 12.25 | 12.2 | 12.25 | 12.25 | 12.2 | -50 | -0.41% | 700 | - | 736,139 | 45.16 | 10.12 | 0 | 0 |
|
|||||
| STG | 38 | 35.35 | 35.35 | 35.35 | 35.35 | -2,650 | -6.97% | 700 | - | 3,473,256 | 213.08 | 11.83 | 0 | 0 |
|
|||||
| VID | 4.8 | 4.7 | 4.65 | 4.7 | 4.65 | -100 | -2.08% | 700 | - | 191,930 | 11.77 | 427.27 | 0 | 0 |
|
|||||
| BHN | 29.5 | 29.5 | 29.5 | 29.5 | 29.5 | 0 | 0.00% | 1,000 | - | 6,838,100 | 419.52 | 14.63 | 0 | 0 |
|
|||||
| LBM | 29 | 29.2 | 29.2 | 29.2 | 29.2 | +200 | +0.69% | 1,000 | - | 1,460,000 | 89.57 | 8.22 | 1,000 | 0 |
|
|||||
| PHC | 4.58 | 4.6 | 4.73 | 4.73 | 4.6 | +20 | +0.44% | 1,000 | - | 233,137 | 14.30 | 10.53 | 0 | 0 |
|
|||||
| RAL | 83 | 83 | 83 | 83 | 83 | 0 | 0.00% | 1,000 | - | 1,954,436 | 119.90 | 5.41 | 0 | 0 |
|
|||||
| SGN | 55.6 | 55.6 | 55.6 | 55.6 | 55.2 | 0 | 0.00% | 1,000 | - | 1,862,522 | 114.27 | 10.53 | 0 | 0 |
|
|||||
| VTB | 12.9 | 12.5 | 12.85 | 12.85 | 12.5 | -400 | -3.10% | 1,100 | - | 135,057 | 8.29 | 8.66 | 0 | 0 |
|
|||||
| AAM | 6.7 | 6.79 | 6.7 | 6.94 | 6.68 | +90 | +1.34% | 1,200 | - | 70,964 | 4.35 | 40.42 | 0 | 0 |
|
|||||
| NHT | 11.65 | 11.55 | 11.65 | 11.65 | 11.55 | -100 | -0.86% | 1,200 | - | 277,243 | 17.01 | 5.75 | 0 | 100 |
|
|||||
| SC5 | 15.2 | 16.15 | 16.15 | 16.15 | 16.15 | +950 | +6.25% | 1,300 | - | 241,984 | 14.85 | 5.89 | 0 | 0 |
|
|||||
| PGD | 22.1 | 21.5 | 22.1 | 22.1 | 21.5 | -600 | -2.71% | 1,400 | - | 2,128,442 | 130.58 | 13.62 | 0 | 0 |
|
|||||
| TCT | 18.9 | 18.35 | 18.3 | 18.35 | 18.3 | -550 | -2.91% | 1,400 | - | 234,660 | 14.40 | 9.20 | 0 | 0 |
|
|||||
| FUEFCV50 | 16 | 15.96 | 15.91 | 15.96 | 15.91 | -40 | -0.25% | 1,500 | - | - | - | - | 0 | 0 |
|
|||||
| FUEMITEC | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | 0.00% | 1,500 | - | - | - | - | 0 | 0 |
|
|||||
| TBC | 32.85 | 32.2 | 32.05 | 32.75 | 32.05 | -650 | -1.98% | 1,500 | - | 2,044,700 | 125.44 | 10.64 | 1,000 | 100 |
|
|||||
| DTA | 3.6 | 3.58 | 3.68 | 3.68 | 3.35 | -20 | -0.56% | 1,700 | - | 64,654 | 3.97 | 325.45 | 0 | 0 |
|
|||||
| SVD | 4.5 | 4.21 | 4.48 | 4.48 | 4.21 | -290 | -6.44% | 1,700 | - | 116,221 | 7.13 | 91.52 | 0 | 0 |
|
|||||
| VSI | 21.05 | 19.7 | 19.65 | 19.8 | 19.6 | -1,350 | -6.41% | 1,700 | - | 260,040 | 15.95 | 8.00 | 0 | 0 |
|
|||||
| ADG | 8.15 | 8.7 | 8.5 | 8.72 | 8.49 | +550 | +6.75% | 1,800 | - | 186,011 | 11.41 | 9.90 | 0 | 0 |
|
|||||
| ADP | 22.55 | 22.9 | 22.8 | 23.3 | 22.8 | +350 | +1.55% | 1,800 | - | 527,613 | 32.37 | 6.90 | 0 | 500 |
|
|||||
| DRL | 44 | 43.9 | 44 | 44 | 43.8 | -100 | -0.23% | 1,800 | - | 417,050 | 25.59 | 9.32 | 0 | 0 |
|
|||||
| HTG | 42.3 | 42 | 42.3 | 42.3 | 42 | -300 | -0.71% | 1,800 | - | 1,512,114 | 92.77 | 5.61 | 0 | 0 |
|
|||||
| HUB | 12.85 | 12.75 | 12.7 | 12.75 | 12.7 | -100 | -0.78% | 1,800 | - | 385,597 | 23.66 | 5.82 | 0 | 0 |
|
|||||
| FUESSV50 | 30.19 | 29.99 | 30.19 | 30.19 | 29.99 | -200 | -0.66% | 1,900 | - | - | - | - | 500 | 1,900 |
|
|||||
| ACL | 12.7 | 12.7 | 12.05 | 12.7 | 12.05 | 0 | 0.00% | 2,000 | - | 637,020 | 39.08 | 18.59 | 0 | 460 |
|
|||||
| DMC | 58 | 58 | 58 | 58 | 58 | 0 | 0.00% | 2,000 | - | 2,014,193 | 123.57 | 11.94 | 0 | 0 |
|
|||||
| TVT | 14.65 | 15.5 | 15.6 | 15.6 | 15.5 | +850 | +5.80% | 2,000 | - | 325,500 | 19.97 | 8.34 | 0 | 0 |
|
|||||
| VNS | 7.98 | 7.97 | 7.81 | 7.97 | 7.81 | -10 | -0.13% | 2,200 | - | 540,838 | 33.18 | 14.11 | 0 | 0 |
|
|||||
| FUEMAV30 | 24.45 | 24.42 | 24.31 | 24.42 | 24.25 | -30 | -0.12% | 2,300 | - | - | - | - | 3,200 | 4,400 |
|
|||||
| SMB | 38.85 | 38.7 | 38.95 | 39 | 38.7 | -150 | -0.39% | 2,400 | - | 1,155,065 | 70.86 | 7.55 | 0 | 0 |
|
|||||
| DHG | 93 | 93 | 93 | 93.5 | 92.8 | 0 | 0.00% | 2,500 | - | 12,159,385 | 745.97 | 14.74 | 0 | 100 |
|
|||||
| DBD | 51.3 | 51.3 | 51.1 | 51.3 | 51 | 0 | 0.00% | 2,600 | - | 4,847,299 | 297.38 | 19.18 | 0 | 100 |
|
|||||
| VSH | 42.5 | 42.5 | 42.5 | 42.5 | 42.3 | 0 | 0.00% | 2,600 | - | 10,040,253 | 615.97 | 11.64 | 100 | 0 |
|
|||||
| VPD | 21.3 | 21.15 | 21.3 | 21.3 | 21.15 | -150 | -0.70% | 2,700 | - | 2,254,371 | 138.30 | 8.59 | 0 | 0 |
|
|||||
| VPH | 3.5 | 3.53 | 3.55 | 3.55 | 3.46 | +30 | +0.86% | 2,700 | - | 336,613 | 20.65 | - | 100 | 0 |
|
|||||
| OPC | 20 | 20 | 19.4 | 20 | 19.4 | 0 | 0.00% | 2,800 | - | 1,281,018 | 78.59 | 13.00 | 0 | 0 |
|
|||||
| GDT | 16.8 | 16.8 | 16.6 | 16.8 | 16.6 | 0 | 0.00% | 2,900 | - | 414,123 | 25.41 | 5.74 | 0 | 0 |
|
|||||
| GSP | 11 | 10.95 | 10.95 | 11 | 10.95 | -50 | -0.45% | 2,900 | - | 739,312 | 45.36 | 8.41 | 0 | 0 |
|
|||||
| HCD | 6.7 | 6.69 | 6.65 | 6.69 | 6.65 | -10 | -0.15% | 2,900 | - | 309,063 | 18.96 | 12.34 | 0 | 0 |
|
|||||
| CHP | 27.9 | 27.8 | 27.9 | 27.9 | 27.7 | -100 | -0.36% | 3,000 | - | 4,382,895 | 268.89 | 10.00 | 0 | 0 |
|
|||||
| VFG | 46.9 | 46.6 | 46.9 | 46.9 | 46.6 | -300 | -0.64% | 3,000 | - | 1,943,808 | 119.25 | 6.06 | 200 | 0 |
|
|||||
| SAV | 13.25 | 13.2 | 12.6 | 13.2 | 12.6 | -50 | -0.38% | 3,100 | - | 343,642 | 21.08 | 35.39 | 0 | 0 |
|
|||||
| ACG | 32.6 | 33.3 | 33.4 | 33.4 | 33.3 | +700 | +2.15% | 3,200 | - | 5,021,239 | 308.05 | 9.96 | 0 | 0 |
|
|||||
| BRC | 12.2 | 12.4 | 12.1 | 12.4 | 12.1 | +200 | +1.64% | 3,200 | - | 153,450 | 9.41 | 7.38 | 1,000 | 0 |
|
|||||
| VNG | 5.91 | 6.32 | 6.01 | 6.32 | 5.98 | +410 | +6.94% | 3,200 | - | 614,788 | 37.72 | 94.33 | 0 | 100 |
|
|||||
| FUETCC50 | 14.92 | 14.8 | 14.9 | 14.9 | 14.8 | -120 | -0.80% | 3,400 | - | - | - | - | 0 | 0 |
|
|||||
| FUEVN50G | 11.98 | 12 | 12 | 12 | 11.97 | +20 | +0.17% | 3,400 | - | - | - | - | 0 | 0 |
|
|||||
| CLC | 52 | 52 | 51.9 | 52 | 51.9 | 0 | 0.00% | 3,700 | - | 1,362,794 | 83.61 | 7.49 | 0 | 0 |
|
|||||
| SZL | 47.1 | 47.05 | 47.7 | 47.7 | 47.05 | -50 | -0.11% | 3,700 | - | 1,312,815 | 80.54 | 11.43 | 0 | 0 |
|
|||||
| SGT | 13.2 | 13.05 | 12.8 | 13.3 | 12.8 | -150 | -1.14% | 3,800 | - | 1,931,442 | 118.49 | 5.80 | 0 | 380 |
 |
|||||
| ICT | 17.6 | 17.4 | 17.45 | 17.45 | 17.4 | -200 | -1.14% | 4,300 | - | 560,019 | 34.36 | 17.61 | 0 | 0 |
|
|||||
| TCL | 30.05 | 30.05 | 30.05 | 30.1 | 30.05 | 0 | 0.00% | 4,400 | - | 906,261 | 55.60 | 6.88 | 0 | 0 |
|
|||||
| DSN | 37.4 | 37.4 | 37 | 37.4 | 37 | 0 | 0.00% | 4,600 | - | 451,905 | 27.72 | 6.56 | 0 | 100 |
|
|||||
| VNL | 18.9 | 18.85 | 18.8 | 18.85 | 18.8 | -50 | -0.26% | 4,700 | - | 266,548 | 16.35 | 4.99 | 0 | 0 |
|
|||||
| TNT | 11.25 | 11.05 | 11 | 11.05 | 11 | -200 | -1.78% | 5,100 | - | 563,550 | 34.57 | 41.23 | 0 | 200 |
 |
|||||
| LGL | 5.18 | 5.18 | 5.08 | 5.29 | 5.08 | 0 | 0.00% | 5,300 | - | 266,755 | 16.37 | 13.05 | 0 | 170 |
|
|||||
| TYA | 16.5 | 16.75 | 16.5 | 16.75 | 16.5 | +250 | +1.52% | 5,400 | - | 102,601 | 6.29 | 4.47 | 1,000 | 3,400 |
|
|||||
| FUESSV30 | 25.08 | 24.79 | 25 | 25.1 | 24.79 | -290 | -1.16% | 5,500 | - | - | - | - | 3,000 | 6,800 |
|
|||||
| FCM | 3.32 | 3.3 | 3.28 | 3.31 | 3.28 | -20 | -0.60% | 5,600 | - | 152,548 | 9.36 | 9.04 | 0 | 0 |
|
|||||
| STK | 8.96 | 9.05 | 9.05 | 9.05 | 9.04 | +90 | +1.00% | 6,000 | - | 1,268,114 | 77.80 | 25.35 | 0 | 200 |
|
|||||
| ANT | 25.95 | 25.95 | 26.15 | 26.15 | 25.1 | 0 | 0.00% | 6,200 | - | 622,896 | 38.21 | 4.42 | 0 | 0 |
|
|||||
| CLL | 30 | 30.1 | 30.2 | 30.25 | 30.1 | +100 | +0.33% | 6,800 | - | 1,023,400 | 62.79 | 10.89 | 0 | 0 |
|
|||||
| KHP | 10.1 | 10.1 | 9.9 | 10.1 | 9.85 | 0 | 0.00% | 6,800 | - | 609,805 | 37.41 | 10.76 | 0 | 0 |
|
|||||
| MHC | 9.5 | 9.45 | 9.4 | 9.5 | 9.4 | -50 | -0.53% | 6,800 | - | 410,850 | 25.21 | 2.50 | 0 | 0 |
|
|||||
| HTI | 19.25 | 19.1 | 19.25 | 19.25 | 19.1 | -150 | -0.78% | 6,900 | - | 476,530 | 29.23 | 2.86 | 0 | 0 |
|
|||||
| IMP | 41.5 | 41.2 | 41.5 | 41.5 | 41.2 | -300 | -0.72% | 7,200 | - | 6,345,169 | 389.27 | 20.85 | 100 | 4,600 |
|
|||||
| HAS | 8.27 | 7.81 | 7.81 | 7.81 | 7.81 | -460 | -5.56% | 7,500 | - | 60,918 | 3.74 | - | 0 | 7,500 |
|
|||||
| TEG | 5.92 | 5.9 | 5.92 | 5.96 | 5.7 | -20 | -0.34% | 8,000 | - | 712,759 | 43.73 | 31.89 | 0 | 0 |
|
|||||
| FUEMAVND | 15.17 | 15.19 | 15.05 | 15.19 | 14.8 | +20 | +0.13% | 8,200 | - | - | - | - | 100 | 8,000 |
|
|||||
| FUEDCMID | 13.1 | 13.04 | 13.12 | 13.28 | 13.04 | -60 | -0.46% | 8,600 | - | - | - | - | 1,300 | 0 |
|
|||||
| DVP | 71.5 | 71.5 | 72 | 72 | 71.3 | 0 | 0.00% | 9,100 | - | 2,860,000 | 175.46 | 8.46 | 0 | 1,700 |
|
|||||
| TMT | 11.25 | 11.1 | 11.25 | 11.25 | 11.1 | -150 | -1.33% | 9,100 | - | 409,346 | 25.11 | 6.51 | 0 | 0 |
|
|||||
| FUEKIV30 | 13.69 | 13.84 | 13.8 | 13.84 | 13.49 | +150 | +1.10% | 9,800 | - | - | - | - | 7,200 | 3,500 |
|
|||||
| HPA | 33.35 | 33.4 | 33.35 | 33.5 | 33.35 | +50 | +0.15% | 10,100 | - | 9,519,000 | 583.99 | 5.71 | 0 | 5,000 |
|
|||||
| NTC | 130.3 | 130.3 | 130.3 | 130.3 | 129.6 | 0 | 0.00% | 10,300 | - | 3,127,197 | 191.85 | 9.72 | 0 | 0 |
|
|||||
| C32 | 17.2 | 17.1 | 17.15 | 17.3 | 16.2 | -100 | -0.58% | 10,400 | - | 513,997 | 31.53 | 9.80 | 200 | 900 |
|
|||||
| DHM | 6.4 | 6.4 | 6.3 | 6.4 | 6.25 | 0 | 0.00% | 10,500 | - | 221,028 | 13.56 | 38.32 | 0 | 0 |
|
|||||
| NBB | 17.4 | 17.25 | 17.15 | 17.25 | 17.15 | -150 | -0.86% | 10,500 | - | 1,727,756 | 106.00 | 193.82 | 0 | 0 |
|
|||||
| NCT | 94.6 | 94.9 | 95.5 | 95.5 | 94.6 | +300 | +0.32% | 10,600 | - | 2,483,128 | 152.34 | 7.02 | 100 | 4,500 |
|
|||||
| PLP | 4.09 | 4.1 | 4.09 | 4.1 | 4.05 | +10 | +0.24% | 10,700 | - | 368,999 | 22.64 | 9.98 | 0 | 0 |
|
|||||
| EVE | 8.94 | 8.95 | 8.67 | 8.95 | 8.67 | +10 | +0.11% | 11,400 | - | 375,719 | 23.05 | 9.58 | 0 | 1,600 |
|
|||||
| CCL | 4.15 | 4.18 | 4.11 | 4.18 | 4.11 | +30 | +0.72% | 12,500 | - | 249,050 | 15.28 | 9.74 | 0 | 0 |
|
|||||
| CNG | 20.3 | 21.4 | 20.1 | 21.4 | 20.1 | +1,100 | +5.42% | 13,300 | - | 751,125 | 46.08 | 13.86 | 200 | 0 |
|
|||||
| ACC | 10.85 | 10.7 | 10.55 | 10.85 | 10.25 | -150 | -1.38% | 13,600 | - | 1,123,500 | 68.93 | 21.57 | 0 | 0 |
|
|||||
| D2D | 30.05 | 30.05 | 30.1 | 30.3 | 30.05 | 0 | 0.00% | 14,100 | - | 909,305 | 55.79 | 4.00 | 1,000 | 0 |
|
|||||
| NHH | 10.05 | 10.1 | 9.95 | 10.1 | 9.95 | +50 | +0.50% | 14,100 | - | 1,140,936 | 70.00 | 7.85 | 0 | 0 |
|
|||||
| PTB | 37.1 | 36.5 | 37.1 | 37.1 | 36.5 | -600 | -1.62% | 14,700 | - | 3,664,858 | 224.84 | 4.91 | 1,400 | 0 |
|
|||||
| THG | 33 | 33.05 | 33.1 | 33.1 | 32.8 | +50 | +0.15% | 15,300 | - | 1,162,139 | 71.30 | 6.98 | 500 | 0 |
|
|||||
| KDC | 49.95 | 49.9 | 49.5 | 50 | 49.5 | -50 | -0.10% | 15,500 | - | 13,789,630 | 845.99 | 27.68 | 5,600 | 3,220 |
|
|||||
| GHC | 25.85 | 25.7 | 25.85 | 25.95 | 25.65 | -150 | -0.58% | 15,900 | - | 1,224,926 | 75.15 | 7.63 | 0 | 100 |
|
|||||
| TVB | 7.75 | 7.74 | 7.6 | 7.74 | 7.55 | -10 | -0.13% | 15,900 | - | 844,601 | 51.82 | 40.52 | 0 | 0 |
|
|||||
| LSS | 8.24 | 8.23 | 8.22 | 8.23 | 8.17 | -10 | -0.12% | 16,100 | - | 740,919 | 45.46 | 6.08 | 0 | 0 |
|
|||||
| BMC | 12.5 | 12.45 | 11.8 | 12.5 | 11.8 | -50 | -0.40% | 16,200 | - | 154,288 | 9.47 | 19.58 | 0 | 0 |
|
|||||
| AAT | 2.73 | 2.73 | 2.73 | 2.77 | 2.73 | 0 | 0.00% | 18,000 | - | 193,336 | 11.86 | 8.15 | 0 | 1,900 |
|
|||||
| LIX | 26.45 | 26.2 | 26.15 | 26.4 | 25.85 | -250 | -0.95% | 18,200 | - | 1,697,760 | 104.16 | 9.47 | 0 | 100 |
|
|||||
| FUEKIVND | 13.22 | 12.9 | 13.09 | 13.09 | 12.9 | -320 | -2.42% | 18,300 | - | - | - | - | 18,000 | 18,300 |
|
|||||
| ITD | 15.3 | 15.2 | 15.2 | 15.2 | 14.9 | -100 | -0.65% | 18,600 | - | 397,827 | 24.41 | 5.59 | 0 | 0 |
|
|||||
| DHA | 51.1 | 51 | 51 | 52 | 50.9 | -100 | -0.20% | 18,700 | - | 750,775 | 46.06 | 6.84 | 100 | 4,400 |
|
|||||
| PGV | 23.25 | 23.4 | 23.75 | 23.75 | 23 | +150 | +0.65% | 19,000 | - | 26,289,152 | 1,612.83 | 7.07 | 100 | 0 |
|
|||||
| SGR | 13 | 13.2 | 13 | 13.2 | 12.8 | +200 | +1.54% | 19,100 | - | 922,350 | 56.59 | 11.21 | 300 | 100 |
|
|||||
| DSC | 13.3 | 13 | 13.25 | 13.25 | 13 | -300 | -2.26% | 19,700 | - | 3,620,132 | 222.09 | 10.25 | 0 | 0 |
|
|||||
| NO1 | 5.08 | 5.08 | 5 | 5.12 | 5 | 0 | 0.00% | 19,700 | - | 121,920 | 7.48 | 15.97 | 0 | 0 |
|
|||||
| KMR | 2.47 | 2.51 | 2.47 | 2.51 | 2.47 | +40 | +1.62% | 19,900 | - | 142,763 | 8.76 | 28.52 | 0 | 0 |
|
|||||
| MCM | 28.6 | 28.65 | 28.5 | 28.8 | 28.2 | +50 | +0.17% | 20,700 | - | 3,151,500 | 193.34 | 16.23 | 0 | 400 |
|
|||||
| BCE | 7.9 | 7.93 | 7.94 | 7.94 | 7.58 | +30 | +0.38% | 21,000 | - | 333,059 | 20.43 | 3.10 | 0 | 0 |
|
|||||
| TRC | 82 | 81.5 | 81.7 | 81.8 | 81.1 | -500 | -0.61% | 21,400 | - | 2,445,000 | 150.00 | 9.56 | 1,300 | 0 |
|
|||||
| ABT | 52.4 | 51.4 | 51.2 | 52.6 | 51 | -1,000 | -1.91% | 22,200 | - | 605,351 | 37.14 | 4.57 | 1,100 | 0 |
|
|||||
| DQC | 9.79 | 10.2 | 9.79 | 10.3 | 9.79 | +410 | +4.19% | 22,400 | - | 281,092 | 17.24 | 82.93 | 0 | 0 |
|
|||||
| FUESSVFL | 29.99 | 29.45 | 29.77 | 29.77 | 29.44 | -540 | -1.80% | 22,500 | - | - | - | - | 1,100 | 100 |
|
|||||
| TDC | 9.09 | 9 | 9 | 9.08 | 8.93 | -90 | -0.99% | 24,800 | - | 1,145,052 | 70.25 | 4.25 | 0 | 1,400 |
|
|||||
| LHG | 29 | 28.9 | 29 | 29.45 | 28.9 | -100 | -0.34% | 25,500 | - | 1,445,347 | 88.67 | 5.66 | 1,000 | 2,300 |
|
|||||
| ASP | 9.2 | 9.16 | 9.05 | 9.47 | 9.05 | -40 | -0.43% | 25,800 | - | 342,030 | 20.98 | 24.49 | 2,700 | 1,200 |
|
|||||
| NNC | 43.8 | 43.5 | 43 | 43.75 | 42.9 | -300 | -0.68% | 26,000 | - | 953,520 | 58.50 | 7.09 | 0 | 200 |
|
|||||
| VIP | 10.2 | 10.25 | 10.25 | 10.3 | 10.2 | +50 | +0.49% | 26,000 | - | 701,827 | 43.06 | 10.67 | 0 | 0 |
|
|||||
| SIP | 49.5 | 49.6 | 49.5 | 49.8 | 49.35 | +100 | +0.20% | 26,600 | - | 12,008,802 | 736.74 | 9.98 | 9,100 | 700 |
|
|||||
| PDV | 8.99 | 8.97 | 8.99 | 8.99 | 8.8 | -20 | -0.22% | 26,900 | - | 711,455 | 43.65 | 7.15 | 200 | 0 |
|
|||||
| TCI | 10.35 | 10.4 | 10.55 | 10.55 | 10.15 | +50 | +0.48% | 27,000 | - | 1,202,458 | 73.77 | 102.97 | 600 | 1,400 |
|
|||||
| FMC | 34.9 | 34.3 | 34.5 | 34.9 | 34.15 | -600 | -1.72% | 27,700 | - | 2,242,839 | 137.60 | 6.43 | 0 | 20,000 |
|
|||||
| TRA | 79 | 80.2 | 81.4 | 81.4 | 79.9 | +1,200 | +1.52% | 30,000 | - | 3,324,333 | 203.95 | 15.33 | 0 | 400 |
|
|||||
| CMX | 5.5 | 5.49 | 5.5 | 5.53 | 5.49 | -10 | -0.18% | 30,800 | - | 559,425 | 34.32 | 8.32 | 400 | 0 |
|
|||||
| DBT | 12.7 | 12.7 | 12.7 | 12.7 | 12.05 | 0 | 0.00% | 32,100 | - | 278,984 | 17.12 | 20.68 | 0 | 0 |
|
|||||
| TLG | 48.7 | 48.7 | 48.7 | 49.5 | 48.7 | 0 | 0.00% | 32,100 | - | 4,700,930 | 288.40 | 12.20 | 0 | 4,100 |
|
|||||
| MCP | 27.55 | 27.5 | 27.55 | 27.55 | 27.1 | -50 | -0.18% | 34,000 | - | 546,374 | 33.52 | 59.01 | 0 | 0 |
|
|||||
| TDH | 3.66 | 3.64 | 3.66 | 3.66 | 3.55 | -20 | -0.55% | 36,700 | - | 410,056 | 25.16 | 3.78 | 0 | 0 |
|
|||||
| HAX | 9.46 | 9.45 | 9.47 | 9.51 | 9.41 | -10 | -0.11% | 38,100 | - | 1,015,305 | 62.29 | 325.86 | 0 | 1,000 |
|
|||||
| ITC | 11.5 | 11.45 | 11.5 | 11.5 | 11.3 | -50 | -0.43% | 38,500 | - | 1,098,456 | 67.39 | 22.41 | 0 | 0 |
|
|||||
| HII | 5.9 | 5.74 | 5.9 | 5.9 | 5.74 | -160 | -2.71% | 39,000 | - | 422,826 | 25.94 | 8.33 | 0 | 0 |
|
|||||
| SJS | 47.8 | 47.8 | 47 | 47.8 | 47 | 0 | 0.00% | 41,200 | - | 14,219,297 | 872.35 | 39.18 | 0 | 100 |
|
|||||
| SKG | 8.35 | 8.39 | 8.3 | 8.39 | 8.29 | +40 | +0.48% | 42,600 | - | 557,916 | 34.23 | 11.64 | 0 | 0 |
|
|||||
| BMP | 145.5 | 146.1 | 145.5 | 148 | 145 | +600 | +0.41% | 43,900 | - | 11,959,883 | 733.74 | 9.73 | 10,700 | 10,500 |
|
|||||
| CKG | 6.5 | 6.35 | 6.34 | 6.4 | 6.32 | -150 | -2.31% | 44,900 | - | 1,027,478 | 63.04 | 9.23 | 0 | 0 |
|
|||||
| C47 | 9.61 | 9.65 | 9.61 | 9.68 | 9.4 | +40 | +0.42% | 46,600 | - | 350,703 | 21.52 | 6.71 | 0 | 200 |
|
|||||
| FUEVN100 | 26.51 | 26.2 | 26.36 | 26.39 | 26.08 | -310 | -1.17% | 47,200 | - | - | - | - | 500 | 31,400 |
|
|||||
| DAH | 2.98 | 2.93 | 3 | 3 | 2.9 | -50 | -1.68% | 47,900 | - | 246,706 | 15.14 | - | 0 | 0 |
|
|||||
| BTP | 8.24 | 8.2 | 8.24 | 8.24 | 8.19 | -40 | -0.49% | 50,500 | - | 495,982 | 30.43 | 11.65 | 0 | 500 |
|
|||||
| TSC | 2.18 | 2.15 | 2.19 | 2.2 | 2.12 | -30 | -1.38% | 51,700 | - | 423,247 | 25.97 | - | 0 | 0 |
|
|||||
| HTN | 6.89 | 7 | 6.89 | 7.13 | 6.8 | +110 | +1.60% | 53,400 | - | 623,815 | 38.27 | 35.18 | 1,400 | 2,700 |
|
|||||
| BIC | 23 | 22.85 | 22.45 | 22.95 | 22.45 | -150 | -0.65% | 53,900 | - | 4,617,232 | 283.27 | 8.39 | 0 | 25,600 |
|
|||||
| DC4 | 7.16 | 7.11 | 7.15 | 7.18 | 7.05 | -50 | -0.70% | 55,100 | - | 768,297 | 47.13 | 3.50 | 2,100 | 0 |
|
|||||
| HT1 | 13.3 | 13.1 | 13.3 | 13.35 | 13.1 | -200 | -1.50% | 59,600 | - | 4,998,828 | 306.68 | 18.27 | 1,900 | 0 |
|
|||||
| BMI | 13.95 | 13.9 | 13.95 | 14 | 13.85 | -50 | -0.36% | 60,100 | - | 2,092,612 | 128.38 | 9.46 | 0 | 15,300 |
|
|||||
| QCG | 11.75 | 11.65 | 11.6 | 11.75 | 11.6 | -100 | -0.85% | 62,000 | - | 3,205,254 | 196.64 | 18.70 | 0 | 1,300 |
|
|||||
| JVC | 3.31 | 3.3 | 3.31 | 3.32 | 3.28 | -10 | -0.30% | 68,700 | - | 371,251 | 22.78 | 7.43 | 0 | 8,900 |
|
|||||
| TIP | 18.05 | 17.8 | 17.95 | 18 | 17.8 | -250 | -1.39% | 69,000 | - | 1,157,140 | 70.99 | 5.36 | 700 | 0 |
|
|||||
| TSA | 15.4 | 15.35 | 15.4 | 15.4 | 15.3 | -50 | -0.32% | 69,100 | - | 620,524 | 38.07 | 21.80 | 2,500 | 0 |
|
|||||
| BWE | 45.2 | 45.2 | 45.2 | 45.25 | 44.75 | 0 | 0.00% | 71,800 | - | 9,940,775 | 609.86 | 12.09 | 0 | 1,900 |
|
|||||
| TNH | 8.36 | 8.32 | 8.36 | 8.48 | 8.3 | -40 | -0.48% | 72,900 | - | 1,378,848 | 84.59 | - | 1,100 | 10,700 |
|
|||||
| BKG | 2.32 | 2.31 | 2.32 | 2.35 | 2.3 | -10 | -0.43% | 74,500 | - | 165,417 | 10.15 | 16.38 | 0 | 100 |
|
|||||
| PPC | 9.27 | 9.24 | 9.27 | 9.34 | 9.21 | -30 | -0.32% | 78,400 | - | 2,962,465 | 181.75 | 17.94 | 0 | 800 |
|
|||||
| VTO | 10.55 | 10.55 | 10.6 | 10.6 | 10.45 | 0 | 0.00% | 80,300 | - | 842,593 | 51.69 | 9.22 | 0 | 0 |
|
|||||
| HAR | 3.16 | 3.2 | 3.17 | 3.27 | 3.12 | +40 | +1.27% | 81,400 | - | 306,189 | 18.78 | 17.88 | 3,100 | 1,400 |
|
|||||
| VVS | 84.5 | 82.4 | 84 | 84.6 | 82 | -2,100 | -2.49% | 81,800 | - | 1,773,660 | 108.81 | 5.52 | 0 | 10,700 |
|
|||||
| ADS | 8.01 | 7.89 | 8 | 8.1 | 7.89 | -120 | -1.50% | 83,500 | - | 602,754 | 36.98 | 6.23 | 2,000 | 10 |
|
|||||
| MSH | 32 | 31.9 | 32.05 | 32.2 | 31.6 | -100 | -0.31% | 91,800 | - | 3,589,421 | 220.21 | 5.85 | 0 | 49,600 |
|
|||||
| NTL | 15 | 15 | 14.75 | 15.05 | 14.75 | 0 | 0.00% | 92,300 | - | 1,829,699 | 112.25 | 112.78 | 0 | 500 |
|
|||||
| TDM | 60 | 61 | 60.5 | 61.9 | 60 | +1,000 | +1.67% | 94,600 | - | 6,777,100 | 415.77 | 34.90 | 0 | 40,000 |
|
|||||
| SBG | 11.75 | 11.85 | 11.85 | 11.85 | 11.7 | +100 | +0.85% | 99,400 | - | 592,500 | 36.35 | 15.45 | 0 | 3,900 |
|
|||||
| SJD | 14.05 | 14 | 14.05 | 14.05 | 13.95 | -50 | -0.36% | 99,900 | - | 965,981 | 59.26 | 6.01 | 0 | 9,600 |
|
|||||
| SAM | 5.88 | 5.95 | 5.93 | 5.96 | 5.88 | +70 | +1.19% | 100,000 | - | 2,260,768 | 138.70 | 23.71 | 4,000 | 600 |
|
|||||
| SHA | 3.85 | 3.83 | 3.98 | 3.98 | 3.59 | -20 | -0.52% | 101,800 | - | 134,504 | 8.25 | 8.03 | 0 | 0 |
|
|||||
| NHA | 10.1 | 9.97 | 10 | 10.2 | 9.95 | -130 | -1.29% | 103,000 | - | 645,946 | 39.63 | 5.89 | 1,700 | 3,600 |
|
|||||
| ST8 | 3 | 2.96 | 2.99 | 2.99 | 2.96 | -40 | -1.33% | 104,400 | - | 76,134 | 4.67 | - | 0 | 0 |
|
|||||
| DRH | 1.84 | 1.84 | 1.95 | 1.95 | 1.84 | 0 | 0.00% | 104,800 | - | 227,622 | 13.96 | - | 0 | 0 |
|
|||||
| SHI | 14.1 | 14.1 | 14.2 | 14.45 | 14.1 | 0 | 0.00% | 105,600 | - | 2,396,289 | 147.01 | 47.64 | 1,000 | 0 |
|
|||||
| CTR | 75 | 74 | 74.9 | 74.9 | 73.5 | -1,000 | -1.33% | 107,700 | - | 8,464,555 | 519.30 | 14.11 | 2,900 | 11,800 |
|
|||||
| PTL | 1.93 | 2.01 | 1.99 | 2.03 | 1.97 | +80 | +4.15% | 110,000 | - | 201,000 | 12.33 | 16.75 | 0 | 0 |
|
|||||
| PHR | 63.8 | 63.2 | 63.9 | 64.1 | 63.2 | -600 | -0.94% | 110,600 | - | 8,563,549 | 525.37 | 19.49 | 3,900 | 13,100 |
|
|||||
| HAP | 7.14 | 7.11 | 7 | 7.4 | 7 | -30 | -0.42% | 111,600 | - | 788,800 | 48.39 | - | 0 | 0 |
|
|||||
| MCH | 133.8 | 136 | 133.8 | 137.1 | 133.7 | +2,200 | +1.64% | 113,700 | - | 177,807,073 | 10,908.41 | 24.47 | 600 | 5,600 |
|
|||||
| TLD | 8.49 | 8.48 | 8.49 | 8.5 | 8.45 | -10 | -0.12% | 114,800 | - | 659,247 | 40.44 | 9.95 | 0 | 0 |
|
|||||
| HVH | 10.15 | 10.15 | 10.15 | 10.25 | 10.1 | 0 | 0.00% | 119,800 | - | 7,088,532 | 434.88 | 10.54 | 0 | 2,400 |
|
|||||
| TLH | 4.36 | 4.36 | 4.36 | 4.37 | 4.35 | 0 | 0.00% | 120,000 | - | 489,715 | 30.04 | 96.89 | 0 | 4,100 |
|
|||||
| GEG | 13.45 | 13.2 | 13.45 | 13.45 | 13.2 | -250 | -1.86% | 122,100 | - | 5,711,858 | 350.42 | 7.59 | 3,000 | 0 |
|
|||||
| APH | 5.49 | 5.49 | 5.53 | 5.58 | 5.48 | 0 | 0.00% | 123,900 | - | 1,338,925 | 82.14 | 8.18 | 0 | 2,600 |
|
|||||
| MIG | 17.7 | 17.75 | 17.75 | 17.75 | 17.45 | +50 | +0.28% | 125,100 | - | 3,754,186 | 230.32 | 11.43 | 66,000 | 44,500 |
|
|||||
| SCS | 48.9 | 48.5 | 49.1 | 49.1 | 48.5 | -400 | -0.82% | 127,000 | - | 4,950,734 | 303.73 | 6.82 | 11,000 | 57,700 |
|
|||||
| CRE | 6.92 | 6.85 | 6.93 | 6.97 | 6.85 | -70 | -1.01% | 129,100 | - | 3,176,197 | 194.86 | 43.35 | 600 | 24,700 |
|
|||||
| HID | 4.08 | 4.07 | 4.07 | 4.09 | 4.02 | -10 | -0.25% | 133,700 | - | 312,398 | 19.17 | 57.32 | 2,300 | 4,500 |
|
|||||
| TV2 | 27.45 | 27.15 | 27.15 | 27.7 | 27.15 | -300 | -1.09% | 136,200 | - | 1,833,335 | 112.47 | 19.38 | 12,900 | 3,200 |
|
|||||
| CIG | 7.4 | 7.38 | 7.44 | 7.44 | 7.1 | -20 | -0.27% | 136,900 | - | 376,675 | 23.11 | 3.32 | 0 | 0 |
|
|||||
| PAN | 22.15 | 22.15 | 22.2 | 22.35 | 22 | 0 | 0.00% | 138,500 | - | 5,552,411 | 340.64 | 7.22 | 15,000 | 26,700 |
|
|||||
| AAN | 15.6 | 15.55 | 15.55 | 15.6 | 15.45 | -50 | -0.32% | 150,800 | - | 1,010,750 | 62.01 | 12.54 | 0 | 0 |
|
|||||
| VHC | 57.7 | 57.5 | 57.9 | 58.4 | 57.5 | -200 | -0.35% | 152,400 | - | 12,043,557 | 738.87 | 9.10 | 13,000 | 7,800 |
|
|||||
| AFX | 10.15 | 10.15 | 10.1 | 10.15 | 10 | 0 | 0.00% | 155,300 | - | 355,250 | 21.79 | 7.51 | 0 | 0 |
|
|||||
| DPR | 38.4 | 38.45 | 38.75 | 38.85 | 38.4 | +50 | +0.13% | 155,900 | - | 3,340,764 | 204.95 | 11.56 | 7,600 | 14,700 |
|
|||||
| TDG | 2.51 | 2.38 | 2.52 | 2.52 | 2.34 | -130 | -5.18% | 161,700 | - | 57,623 | 3.54 | 10.08 | 0 | 0 |
|
|||||
| PAC | 18.3 | 17.85 | 18 | 18.3 | 17.7 | -450 | -2.46% | 162,900 | - | 1,368,696 | 83.97 | 11.75 | 1,000 | 310 |
|
|||||
| IDI | 5.44 | 5.45 | 5.44 | 5.58 | 5.44 | +10 | +0.18% | 166,100 | - | 1,488,791 | 91.34 | 11.62 | 13,600 | 1,400 |
|
|||||
| FRT | 115.5 | 113.9 | 115.5 | 115.5 | 113.9 | -1,600 | -1.39% | 166,800 | - | 19,397,373 | 1,190.02 | 24.48 | 90,990 | 168,420 |
|
|||||
| TDP | 28 | 28.5 | 28 | 28.9 | 27.85 | +500 | +1.79% | 174,400 | - | 2,670,438 | 163.83 | 26.03 | 12,100 | 13,200 |
|
|||||
| CDC | 18.6 | 18.6 | 18.6 | 18.8 | 18 | 0 | 0.00% | 175,600 | - | 1,963,143 | 120.44 | 52.54 | 400 | 5,100 |
|
|||||
| NT2 | 22.1 | 21.8 | 22.1 | 22.1 | 21.7 | -300 | -1.36% | 178,400 | - | 6,275,697 | 385.01 | 5.69 | 2,100 | 36,000 |
|
|||||
| TTA | 11.8 | 11.5 | 11.8 | 11.9 | 11.5 | -300 | -2.54% | 195,400 | - | 2,053,430 | 125.98 | 11.00 | 0 | 0 |
|
|||||
| VTP | 63.2 | 63.2 | 63.3 | 63.7 | 63 | 0 | 0.00% | 205,700 | - | 10,872,290 | 667.01 | 22.08 | 3,100 | 200 |
|
|||||
| CMG | 27.05 | 27 | 26.5 | 27 | 26.5 | -50 | -0.18% | 207,900 | - | 6,288,325 | 385.79 | 15.22 | 1,800 | 55,990 |
|
|||||
| PJT | 10 | 10.2 | 10 | 10.3 | 9.9 | +200 | +2.00% | 208,000 | - | 253,804 | 15.57 | 13.64 | 0 | 0 |
|
|||||
| ABS | 3.01 | 3.02 | 3.01 | 3.1 | 3.01 | +10 | +0.33% | 209,600 | - | 241,600 | 14.82 | - | 0 | 0 |
|
|||||
| AGG | 11.5 | 11.5 | 11.5 | 11.75 | 11.4 | 0 | 0.00% | 216,600 | - | 1,869,073 | 114.67 | 4.93 | 0 | 900 |
|
|||||
| DGC | 46.7 | 46.2 | 46.7 | 46.9 | 46.2 | -500 | -1.07% | 218,800 | - | 17,545,763 | 1,076.43 | 6.24 | 1,400 | 700 |
|
|||||
| BCM | 50.4 | 48.7 | 50.3 | 50.5 | 48.7 | -1,700 | -3.37% | 233,000 | - | 50,404,500 | 3,092.30 | 14.99 | 103,000 | 92,200 |
|
|||||
| PET | 37.7 | 37.3 | 37.7 | 38.2 | 36.75 | -400 | -1.06% | 235,200 | - | 3,980,735 | 244.22 | 16.19 | 0 | 0 |
|
|||||
| OGC | 2.78 | 2.75 | 2.66 | 2.8 | 2.66 | -30 | -1.08% | 237,900 | - | 825,000 | 50.61 | 12.28 | 800 | 5,900 |
|
|||||
| NAF | 48.65 | 48.75 | 48.65 | 48.75 | 48.4 | +100 | +0.21% | 238,600 | - | 2,982,622 | 182.98 | 19.00 | 23,500 | 7,200 |
|
|||||
| SMC | 10.4 | 10.3 | 10.4 | 10.5 | 10.3 | -100 | -0.96% | 238,700 | - | 758,150 | 46.51 | 4.21 | 0 | 2,200 |
|
|||||
| BVH | 60.1 | 59 | 60 | 60.6 | 59 | -1,100 | -1.83% | 239,000 | - | 43,797,043 | 2,686.94 | 15.44 | 48,700 | 70,900 |
|
|||||
| TCO | 10.9 | 10.9 | 10.8 | 11 | 10.7 | 0 | 0.00% | 239,700 | - | 341,395 | 20.94 | 9.14 | 18,100 | 17,100 |
|
|||||
| FIR | 5.07 | 5.03 | 5.06 | 5.09 | 5 | -40 | -0.79% | 242,800 | - | 355,468 | 21.81 | 179.64 | 1,100 | 3,200 |
|
|||||
| BFC | 59.6 | 56 | 59.2 | 59.8 | 56 | -3,600 | -6.04% | 251,000 | - | 3,201,408 | 196.41 | 11.48 | 500 | 10,000 |
|
|||||
| FIT | 3.6 | 3.55 | 3.6 | 3.63 | 3.55 | -50 | -1.39% | 252,400 | - | 1,206,762 | 74.03 | 30.08 | 0 | 0 |
|
|||||
| TTF | 2.06 | 2.03 | 2.06 | 2.08 | 2.03 | -30 | -1.46% | 252,800 | - | 798,871 | 49.01 | 75.19 | 120 | 0 |
|
|||||
| KOS | 38 | 38.05 | 38 | 38.1 | 38 | +50 | +0.13% | 262,500 | - | 8,237,115 | 505.34 | 432.39 | 21,600 | 13,900 |
|
|||||
| VGC | 42.8 | 42 | 42.3 | 42.5 | 41.6 | -800 | -1.87% | 267,500 | - | 18,830,700 | 1,155.26 | 13.42 | 100 | 62,300 |
|
|||||
| SZC | 21.4 | 21 | 21.25 | 21.4 | 21 | -400 | -1.87% | 268,400 | - | 3,779,703 | 231.88 | 11.90 | 100 | 21,500 |
|
|||||
| FCN | 11.45 | 11.4 | 11.45 | 11.5 | 11.4 | -50 | -0.44% | 277,500 | - | 1,794,805 | 110.11 | 56.72 | 12,400 | 8,600 |
|
|||||
| DRC | 11.5 | 11.5 | 11.4 | 11.55 | 11.35 | 0 | 0.00% | 278,200 | - | 1,775,937 | 108.95 | 14.99 | 0 | 207,700 |
|
|||||
| TAL | 24.4 | 23.2 | 24.2 | 24.6 | 23.2 | -1,200 | -4.92% | 281,200 | - | 11,692,793 | 717.35 | 11.96 | 1,700 | 2,300 |
|
|||||
| DHC | 32.95 | 32.05 | 33.1 | 33.25 | 32.05 | -900 | -2.73% | 285,600 | - | 3,405,300 | 208.91 | 8.04 | 1,900 | 43,500 |
|
|||||
| CSV | 22.6 | 22.6 | 22.5 | 23.3 | 22.5 | 0 | 0.00% | 297,100 | - | 2,497,298 | 153.21 | 13.28 | 10,000 | 12,500 |
|
|||||
| REE | 47.2 | 47 | 47.25 | 47.6 | 47 | -200 | -0.42% | 314,100 | - | 29,276,255 | 1,796.09 | 10.07 | 420 | 0 |
|
|||||
| ELC | 16.9 | 16.8 | 16.8 | 16.9 | 16.7 | -100 | -0.59% | 327,900 | - | 1,849,137 | 113.44 | 12.96 | 64,100 | 700 |
|
|||||
| RYG | 9.08 | 9.25 | 9.25 | 9.25 | 8.95 | +170 | +1.87% | 331,600 | - | 416,250 | 25.54 | 11.14 | 0 | 0 |
|
|||||
| VOS | 11.9 | 11.9 | 11.95 | 12.05 | 11.8 | 0 | 0.00% | 335,400 | - | 1,666,000 | 102.21 | 5.47 | 0 | 24,200 |
|
|||||
| CTF | 17.1 | 17.05 | 17.5 | 17.5 | 16.9 | -50 | -0.29% | 337,900 | - | 1,630,898 | 100.06 | 179.47 | 6,900 | 200 |
|
|||||
| SAB | 47.15 | 47.15 | 47.2 | 47.4 | 46.8 | 0 | 0.00% | 377,800 | - | 60,472,816 | 3,709.99 | 14.09 | 45,200 | 90,600 |
|
|||||
| DPG | 32.9 | 33.8 | 32.4 | 34.4 | 32.4 | +900 | +2.74% | 381,900 | - | 4,008,244 | 245.90 | 10.54 | 230,340 | 220,040 |
|
|||||
| TVS | 16.15 | 15.5 | 16.15 | 16.15 | 15.5 | -650 | -4.02% | 387,600 | - | 3,543,919 | 217.42 | 10.33 | 0 | 1,400 |
|
|||||
| FUEVFVND | 35.6 | 35.2 | 35.6 | 35.6 | 35.08 | -400 | -1.12% | 403,400 | - | - | - | - | 28,460 | 136,500 |
|
|||||
| DGW | 38.85 | 38.5 | 38.9 | 39.05 | 38.5 | -350 | -0.90% | 422,800 | - | 8,514,995 | 522.39 | 15.45 | 530 | 69,970 |
|
|||||
| PVP | 17.2 | 16.8 | 17.3 | 17.3 | 16.65 | -400 | -2.33% | 458,300 | - | 1,742,201 | 106.88 | 9.49 | 71,200 | 23,300 |
|
|||||
| SBT | 21.25 | 21.3 | 21.25 | 21.3 | 21.1 | +50 | +0.24% | 472,200 | - | 19,306,640 | 1,184.46 | 25.60 | 22,600 | 3,000 |
|
|||||
| KLB | 12.95 | 12.8 | 12.7 | 13 | 12.65 | -150 | -1.16% | 492,400 | - | 7,403,143 | 454.18 | 3.99 | 32,200 | 10,000 |
|
|||||
| GAS | 77 | 75.2 | 77 | 77.2 | 75.2 | -1,800 | -2.34% | 512,700 | - | 181,453,822 | 11,132.14 | 16.18 | 137,550 | 181,150 |
|
|||||
| CTD | 69.5 | 68.8 | 68.6 | 69.5 | 68.6 | -700 | -1.01% | 540,900 | - | 7,693,438 | 471.99 | 15.09 | 155,250 | 51,000 |
|
|||||
| EVG | 5.07 | 5.15 | 5.02 | 5.4 | 5.02 | +80 | +1.58% | 543,100 | - | 1,108,537 | 68.01 | 14.07 | 17,500 | 3,200 |
|
|||||
| APG | 5.1 | 4.96 | 5.11 | 5.15 | 4.95 | -140 | -2.75% | 598,700 | - | 1,109,165 | 68.05 | 206.67 | 3,300 | 13,800 |
|
|||||
| CTI | 19.95 | 19.85 | 19.85 | 20.1 | 19.85 | -100 | -0.50% | 608,500 | - | 1,250,550 | 76.72 | 8.80 | 0 | 0 |
|
|||||
| AAA | 7.31 | 7.25 | 7.32 | 7.36 | 7.25 | -60 | -0.82% | 612,500 | - | 2,854,635 | 175.13 | 7.51 | 0 | 139,100 |
|
|||||
| DSE | 23.2 | 23.05 | 23.2 | 23.25 | 23 | -150 | -0.65% | 648,800 | - | 7,896,930 | 484.47 | 30.82 | 45,500 | 15,000 |
|
|||||
| VPG | 2.15 | 2 | 2.14 | 2.14 | 2 | -150 | -6.98% | 656,400 | - | 176,832 | 10.85 | - | 0 | 0 |
|
|||||
| HAH | 50.1 | 51.5 | 50.9 | 51.5 | 50.5 | +1,400 | +2.79% | 662,500 | - | 9,699,531 | 595.06 | 7.54 | 64,800 | 144,000 |
|
|||||
| DCL | 38.2 | 37.9 | 38.1 | 38.4 | 37.9 | -300 | -0.79% | 665,300 | - | 2,768,255 | 169.83 | 141.95 | 0 | 0 |
|
|||||
| VPI | 63 | 62.4 | 62.8 | 63.8 | 62.4 | -600 | -0.95% | 671,300 | - | 19,971,094 | 1,225.22 | 51.11 | 170,200 | 300 |
|
|||||
| KSB | 14.45 | 14.35 | 14.5 | 14.5 | 14.15 | -100 | -0.69% | 685,100 | - | 1,642,267 | 100.75 | 12.21 | 7,600 | 1,700 |
|
|||||
| LCG | 8.3 | 8.3 | 8.28 | 8.36 | 8.28 | 0 | 0.00% | 693,800 | - | 1,714,798 | 105.20 | 12.15 | 73,020 | 200 |
|
|||||
| IJC | 8.65 | 8.55 | 8.61 | 8.66 | 8.55 | -100 | -1.16% | 739,000 | - | 5,382,914 | 330.24 | 6.49 | 0 | 120 |
|
|||||
| VJC | 139 | 138 | 138 | 138 | 137.1 | -1,000 | -0.72% | 750,900 | - | 81,642,364 | 5,008.73 | 37.02 | 16,800 | 35,240 |
|
|||||
| HPX | 4.44 | 4.48 | 4.49 | 4.49 | 4.36 | +40 | +0.90% | 766,200 | - | 1,362,675 | 83.60 | 11.55 | 2,900 | 2,200 |
|
|||||
| GEE | 81 | 80.1 | 81.2 | 82.3 | 79 | -900 | -1.11% | 768,500 | - | 51,303,987 | 3,147.48 | 8.98 | 33,710 | 145,280 |
|
|||||
| HHS | 10.9 | 10.75 | 10.8 | 11.05 | 10.75 | -150 | -1.38% | 787,300 | - | 4,643,849 | 284.90 | 1.22 | 23,800 | 25,300 |
|
|||||
| VRC | 12.05 | 12.7 | 12 | 12.7 | 11.9 | +650 | +5.39% | 792,700 | - | 635,000 | 38.96 | 1,058.33 | 0 | 0 |
|
|||||
| TCM | 20.05 | 20.05 | 20.1 | 20.1 | 19.85 | 0 | 0.00% | 797,000 | - | 2,358,654 | 144.70 | 9.28 | 32,000 | 0 |
|
|||||
| LDG | 3.06 | 3.03 | 3.07 | 3.12 | 3.03 | -30 | -0.98% | 800,200 | - | 774,516 | 47.52 | 8.37 | 0 | 63,400 |
|
|||||
| VPL | 83.2 | 82.3 | 83.1 | 83.6 | 82 | -900 | -1.08% | 812,500 | - | 154,514,166 | 9,479.40 | 133.17 | 13,200 | 2,800 |
|
|||||
| KBC | 28.65 | 28.6 | 28.5 | 28.7 | 28.45 | -50 | -0.17% | 815,200 | - | 26,934,186 | 1,652.40 | 11.67 | 13,800 | 20,630 |
|
|||||
| ANV | 20 | 19.6 | 20.2 | 20.2 | 19.4 | -400 | -2.00% | 832,400 | - | 5,218,613 | 320.16 | 5.22 | 11,500 | 254,400 |
|
|||||
| YEG | 8.9 | 8.72 | 9 | 9 | 8.72 | -180 | -2.02% | 840,300 | - | 1,789,575 | 109.79 | 20.66 | 0 | 79,400 |
|
|||||
| MZG | 12.8 | 12.8 | 12.8 | 12.9 | 12.65 | 0 | 0.00% | 875,400 | - | 1,491,284 | 91.49 | 11.58 | 0 | 0 |
|
|||||
| GIL | 11.4 | 10.65 | 11.2 | 11.35 | 10.65 | -750 | -6.58% | 935,300 | - | 1,082,000 | 66.38 | 33.49 | 3,300 | 600 |
|
|||||
| VPX | 27.85 | 27.3 | 28 | 28 | 27.15 | -550 | -1.97% | 963,300 | - | 51,187,500 | 3,140.34 | 11.86 | 551,990 | 697,390 |
|
|||||
| HHP | 14.95 | 14.5 | 14.9 | 14.95 | 13.95 | -450 | -3.01% | 967,900 | - | 1,255,038 | 77.00 | 29.06 | 42,800 | 232,500 |
|
|||||
| GVR | 31.5 | 30.6 | 31.5 | 31.6 | 30.6 | -900 | -2.86% | 1,002,000 | - | 122,400,000 | 7,509.20 | 24.48 | 13,700 | 188,900 |
|
|||||
| HVN | 25.55 | 25.4 | 25.5 | 25.5 | 24.95 | -150 | -0.59% | 1,003,800 | - | 79,032,055 | 4,848.59 | 8.61 | 462,900 | 1,300 |
|
|||||
| AGR | 15.95 | 15.35 | 16 | 16 | 15.35 | -600 | -3.76% | 1,005,900 | - | 3,504,586 | 215.01 | 27.31 | 32,900 | 8,000 |
|
|||||
| HDC | 14.65 | 14.65 | 14.65 | 14.85 | 14.5 | 0 | 0.00% | 1,007,800 | - | 3,365,287 | 206.46 | 4.12 | 0 | 23,000 |
|
|||||
| DLG | 2.51 | 2.52 | 2.52 | 2.54 | 2.5 | +10 | +0.40% | 1,009,500 | - | 754,260 | 46.27 | 2.07 | 33,700 | 5,000 |
|
|||||
| BAF | 30.1 | 30.05 | 29.5 | 30.05 | 29.5 | -50 | -0.17% | 1,131,800 | - | 10,962,988 | 672.58 | 60.22 | 237,100 | 0 |
|
|||||
| PC1 | 21.9 | 21.25 | 21.55 | 21.9 | 21.25 | -650 | -2.97% | 1,208,900 | - | 8,739,814 | 536.18 | 9.51 | 16,100 | 353,080 |
|
|||||
| HAG | 14.5 | 14.65 | 14.5 | 14.65 | 14.5 | +150 | +1.03% | 1,238,600 | - | 18,567,399 | 1,139.10 | - | 0 | 580 |
|
|||||
| HDG | 18.85 | 18.9 | 18.9 | 19.05 | 18.85 | +50 | +0.27% | 1,265,900 | - | 7,691,494 | 471.87 | 9.08 | 59,500 | 243,700 |
|
|||||
| BSI | 35.9 | 34.45 | 35.9 | 35.9 | 34.45 | -1,450 | -4.04% | 1,316,800 | - | 9,298,108 | 570.44 | 17.12 | 13,300 | 68,900 |
|
|||||
| CRC | 6 | 6 | 5.99 | 6.05 | 5.96 | 0 | 0.00% | 1,323,500 | - | 640,200 | 39.28 | 6.74 | 45,200 | 100 |
|
|||||
| ASM | 5.96 | 6.17 | 5.99 | 6.19 | 5.97 | +210 | +3.52% | 1,331,700 | - | 2,512,388 | 154.13 | 61.70 | 43,500 | 6,000 |
|
|||||
| FTS | 27.6 | 26.85 | 27.5 | 27.65 | 26.8 | -750 | -2.72% | 1,398,900 | - | 10,233,763 | 627.84 | 23.13 | 100 | 165,300 |
|
|||||
| NKG | 11.95 | 11.95 | 12 | 12.05 | 11.8 | 0 | 0.00% | 1,429,400 | - | 5,883,271 | 360.94 | 26.44 | 0 | 47,800 |
|
|||||
| CSM | 13.95 | 14.35 | 13.95 | 14.55 | 13.9 | +400 | +2.87% | 1,435,000 | - | 1,487,023 | 91.23 | 34.91 | 7,100 | 5,000 |
|
|||||
| GEL | 29.1 | 29.1 | 29.5 | 29.5 | 28.65 | 0 | 0.00% | 1,467,200 | - | 25,899,000 | 1,588.90 | 47.86 | 3,100 | 80,900 |
|
|||||
| DXS | 6.96 | 7.03 | 6.95 | 7.22 | 6.94 | +70 | +1.01% | 1,530,100 | - | 4,071,095 | 249.76 | 11.94 | 38,900 | 86,900 |
|
|||||
| NLG | 25.4 | 25 | 25.25 | 25.65 | 24.8 | -400 | -1.57% | 1,561,500 | - | 12,127,435 | 744.01 | 18.34 | 260,400 | 430,400 |
|
|||||
| VAB | 11.3 | 10.85 | 11.3 | 11.4 | 10.85 | -450 | -3.98% | 1,701,200 | - | 8,857,513 | 543.41 | 5.15 | 64,700 | 35,900 |
|
|||||
| HQC | 2.47 | 2.49 | 2.47 | 2.54 | 2.46 | +20 | +0.81% | 1,749,900 | - | 1,435,732 | 88.08 | 20.41 | 69,400 | 0 |
|
|||||
| HSG | 11.5 | 11.35 | 11.45 | 11.55 | 11.35 | -150 | -1.30% | 1,764,900 | - | 9,162,432 | 562.11 | 9.98 | 100 | 206,830 |
|
|||||
| CTS | 28.6 | 27.9 | 28.5 | 29 | 27.6 | -700 | -2.45% | 1,879,400 | - | 5,934,147 | 364.06 | 10.28 | 700 | 221,800 |
|
|||||
| PVT | 19.45 | 18.9 | 19.45 | 19.55 | 18.9 | -550 | -2.83% | 1,895,700 | - | 9,769,768 | 599.37 | 9.11 | 51,000 | 251,700 |
|
|||||
| VDS | 16 | 15.3 | 16.1 | 16.1 | 15.3 | -700 | -4.38% | 2,010,300 | - | 4,161,600 | 255.31 | 14.52 | 10,700 | 265,000 |
|
|||||
| TCX | 43.65 | 42.2 | 43.65 | 43.65 | 42.2 | -1,450 | -3.32% | 2,113,600 | - | 117,081,930 | 7,182.94 | 15.55 | 336,650 | 803,560 |
|
|||||
| EVF | 12.7 | 12.75 | 12.7 | 12.8 | 12.65 | +50 | +0.39% | 2,138,500 | - | 9,697,214 | 594.92 | 11.35 | 0 | 0 |
|
|||||
| STB | 71 | 70.1 | 71.2 | 71.8 | 70.1 | -900 | -1.27% | 2,145,300 | - | 132,153,622 | 8,107.58 | 22.25 | 358,070 | 483,940 |
|
|||||
| GMD | 76.1 | 75.3 | 74.4 | 76.5 | 73.4 | -800 | -1.05% | 2,176,400 | - | 32,115,082 | 1,970.25 | 19.61 | 430,630 | 446,130 |
|
|||||
| HSL | 9.3 | 9.95 | 9.5 | 9.95 | 9.4 | +650 | +6.99% | 2,245,000 | - | 383,745 | 23.54 | - | 25,500 | 20,000 |
|
|||||
| SSB | 15.95 | 16.25 | 15.7 | 16.25 | 15.65 | +300 | +1.88% | 2,245,900 | - | 55,718,000 | 3,418.28 | 8.64 | 302,200 | 133,900 |
|
|||||
| BID | 41.25 | 41 | 41.3 | 41.5 | 41 | -250 | -0.61% | 2,282,200 | - | 298,482,674 | 18,311.82 | 10.86 | 1,684,180 | 1,699,560 |
|
|||||
| TCH | 13.75 | 13.65 | 13.75 | 14.05 | 13.65 | -100 | -0.73% | 2,430,700 | - | 12,450,291 | 763.82 | 52.30 | 558,340 | 506,640 |
|
|||||
| DCM | 33.75 | 32.8 | 33.8 | 33.95 | 32.8 | -950 | -2.81% | 2,460,100 | - | 17,364,320 | 1,065.30 | 10.24 | 12,300 | 697,900 |
|
|||||
| PLX | 36 | 36 | 36.6 | 36.95 | 36 | 0 | 0.00% | 2,471,800 | - | 45,741,320 | 2,806.22 | 24.46 | 74,800 | 274,500 |
|
|||||
| KDH | 20.65 | 20.3 | 20.5 | 20.75 | 20.3 | -350 | -1.69% | 2,472,700 | - | 22,780,962 | 1,397.61 | 23.33 | 1,328,690 | 1,637,190 |
|
|||||
| LPB | 52.4 | 53.4 | 52.4 | 54.2 | 52.4 | +1,000 | +1.91% | 2,495,600 | - | 159,520,864 | 9,786.56 | 13.96 | 88,400 | 383,400 |
|
|||||
| VCK | 32.75 | 32.75 | 32.85 | 33 | 32.45 | 0 | 0.00% | 2,498,300 | - | 79,743,620 | 4,892.25 | 11.94 | 7,000 | 100 |
|
|||||
| MSN | 68.9 | 68.8 | 68.6 | 69.1 | 68.1 | -100 | -0.15% | 2,701,100 | - | 100,473,773 | 6,164.04 | 25.39 | 745,290 | 740,650 |
|
|||||
| DBC | 17.8 | 17.35 | 17.8 | 17.8 | 17.35 | -450 | -2.53% | 2,716,100 | - | 7,478,657 | 458.81 | 4.43 | 600 | 168,300 |
|
|||||
| TNI | 5.45 | 5.55 | 5.36 | 5.83 | 5.35 | +100 | +1.83% | 2,808,300 | - | 291,375 | 17.88 | 6.66 | 100 | 100 |
|
|||||
| MSB | 16 | 15.8 | 16.05 | 16.05 | 15.8 | -200 | -1.25% | 2,826,500 | - | 49,296,000 | 3,024.29 | 8.76 | 1,561,010 | 1,757,080 |
|
|||||
| VCB | 61.1 | 60.5 | 61.1 | 61.5 | 60.5 | -600 | -0.98% | 3,016,400 | - | 505,518,343 | 31,013.40 | 15.70 | 1,015,820 | 1,766,560 |
|
|||||
| PVD | 33.3 | 32.5 | 33.3 | 33.3 | 32.5 | -800 | -2.40% | 3,077,100 | - | 18,066,100 | 1,108.35 | 21.09 | 432,620 | 463,250 |
|
|||||
| HHV | 10.7 | 10.7 | 10.75 | 10.8 | 10.6 | 0 | 0.00% | 3,093,400 | - | 5,854,679 | 359.18 | 8.62 | 2,307,400 | 728,210 |
|
|||||
| VHM | 148.7 | 147 | 148.1 | 150.3 | 146.7 | -1,700 | -1.14% | 3,156,900 | - | 603,789,565 | 37,042.30 | 14.41 | 1,011,480 | 1,064,820 |
|
|||||
| DPM | 23.8 | 23.4 | 23.75 | 23.95 | 23.4 | -400 | -1.68% | 3,158,000 | - | 15,910,245 | 976.09 | 16.40 | 118,040 | 131,200 |
|
|||||
| MWG | 78.5 | 76.6 | 78.9 | 78.9 | 76.6 | -1,900 | -2.42% | 3,169,000 | - | 112,481,242 | 6,900.69 | 16.05 | 1,097,890 | 977,000 |
|
|||||
| EIB | 20 | 19.75 | 20 | 20 | 19.75 | -250 | -1.25% | 3,307,400 | - | 36,788,732 | 2,256.98 | 32.38 | 263,040 | 667,980 |
|
|||||
| VCG | 20.75 | 20.3 | 20.8 | 20.85 | 20.3 | -450 | -2.17% | 3,846,400 | - | 13,123,307 | 805.11 | 3.58 | 80,960 | 55,800 |
|
|||||
| SCR | 4.92 | 5.26 | 4.92 | 5.26 | 4.92 | +340 | +6.91% | 3,997,500 | - | 2,264,930 | 138.95 | 29.72 | 289,600 | 16,000 |
|
|||||
| VIC | 221 | 223 | 221 | 224.7 | 220.8 | +2,000 | +0.90% | 3,999,100 | - | 1,724,568,693 | 105,801.76 | 155.73 | 8,174,050 | 566,460 |
|
|||||
| OCB | 11.3 | 11.1 | 11.3 | 11.35 | 11.1 | -200 | -1.77% | 4,116,900 | - | 29,559,880 | 1,813.49 | 7.43 | 8,200 | 481,800 |
|
|||||
| NAB | 13.25 | 13.3 | 13.1 | 13.5 | 13.1 | +50 | +0.38% | 4,247,900 | - | 28,712,336 | 1,761.49 | 5.46 | 1,147,100 | 101,800 |
|
|||||
| HCM | 28.1 | 27.8 | 28.2 | 28.5 | 27.8 | -300 | -1.07% | 4,311,500 | - | 30,022,795 | 1,841.89 | 18.94 | 276,700 | 720,510 |
|
|||||
| DIG | 12.25 | 12.3 | 12.25 | 12.6 | 12.2 | +50 | +0.41% | 4,368,200 | - | 9,796,104 | 600.99 | 12.45 | 394,680 | 195,700 |
|
|||||
| VRE | 26.9 | 26.35 | 27.1 | 27.15 | 26.3 | -550 | -2.04% | 4,811,300 | - | 59,875,590 | 3,673.35 | 9.29 | 739,780 | 2,078,000 |
|
|||||
| CTG | 34.05 | 33.7 | 34.2 | 34.3 | 33.7 | -350 | -1.03% | 5,505,900 | - | 261,746,034 | 16,058.04 | 7.56 | 1,251,590 | 2,002,710 |
|
|||||
| VNM | 55.7 | 56.6 | 55.9 | 56.7 | 55.8 | +900 | +1.62% | 5,573,700 | - | 118,291,478 | 7,257.15 | 14.05 | 4,381,060 | 896,270 |
|
|||||
| VSC | 16.75 | 16.3 | 16.75 | 17 | 16.2 | -450 | -2.69% | 5,792,900 | - | 6,102,237 | 374.37 | 17.76 | 767,310 | 55,900 |
|
|||||
| ORS | 14.3 | 13.7 | 14.2 | 14.35 | 13.7 | -600 | -4.20% | 6,131,200 | - | 8,547,853 | 524.41 | 38.92 | 61,400 | 225,400 |
|
|||||
| CII | 16.3 | 16.15 | 16.45 | 16.55 | 16.15 | -150 | -0.92% | 6,163,400 | - | 10,852,562 | 665.80 | 82.40 | 124,000 | 90,580 |
|
|||||
| VIB | 16.1 | 15.95 | 16.15 | 16.25 | 15.95 | -150 | -0.93% | 6,370,600 | - | 54,293,891 | 3,330.91 | 7.45 | 394,380 | 1,681,380 |
|
|||||
| VCI | 25.1 | 24.45 | 25.2 | 25.3 | 24.45 | -650 | -2.59% | 7,062,200 | - | 28,172,071 | 1,728.35 | 13.19 | 252,610 | 617,710 |
|
|||||
| ACB | 22.8 | 22.55 | 22.8 | 22.85 | 22.55 | -250 | -1.10% | 7,372,900 | - | 130,889,715 | 8,030.04 | 7.46 | 1,539,730 | 2,540,540 |
|
|||||
| PDR | 14.2 | 14.05 | 14.1 | 14.3 | 14.05 | -150 | -1.06% | 7,729,300 | - | 14,019,222 | 860.07 | 26.31 | 1,008,000 | 76,500 |
|
|||||
| TPB | 16.2 | 15.95 | 16.2 | 16.25 | 15.95 | -250 | -1.54% | 7,734,900 | - | 44,246,048 | 2,714.48 | 5.98 | 362,220 | 1,438,120 |
|
|||||
| BSR | 26.35 | 25.5 | 26.45 | 26.45 | 25.5 | -850 | -3.23% | 7,831,100 | - | 127,686,142 | 7,833.51 | 24.52 | 397,400 | 510,700 |
|
|||||
| FPT | 72.1 | 70.6 | 72 | 72.3 | 70.6 | -1,500 | -2.08% | 7,937,300 | - | 120,267,603 | 7,378.38 | 13.54 | 776,160 | 2,455,280 |
|
|||||
| NVL | 12.45 | 12.35 | 12.4 | 12.75 | 12.35 | -100 | -0.80% | 8,012,200 | - | 29,665,539 | 1,819.97 | 14.24 | 1,952,160 | 85,720 |
|
|||||
| POW | 14.2 | 14.1 | 14.25 | 14.35 | 14.1 | -100 | -0.70% | 8,203,900 | - | 43,256,624 | 2,653.78 | 16.19 | 541,240 | 2,173,990 |
|
|||||
| KHG | 4.89 | 5.09 | 4.89 | 5.23 | 4.88 | +200 | +4.09% | 9,707,600 | - | 2,287,625 | 140.35 | 33.27 | 853,600 | 8,800 |
|
|||||
| DXG | 12 | 12.05 | 12 | 12.4 | 11.95 | +50 | +0.42% | 9,989,100 | - | 15,280,665 | 937.46 | 56.31 | 2,432,490 | 732,360 |
|
|||||
| PNJ | 50 | 46.6 | 49.7 | 49.8 | 46.5 | -3,400 | -6.80% | 10,169,700 | - | 23,846,243 | 1,462.96 | 6.09 | 3,394,020 | 3,798,230 |
|
|||||
| MBB | 24.6 | 24.65 | 24.6 | 25 | 24.55 | +50 | +0.20% | 10,507,600 | - | 198,555,748 | 12,181.33 | 7.41 | 5,124,050 | 2,447,860 |
|
|||||
| GEX | 27.3 | 26.6 | 27.5 | 27.85 | 26.5 | -700 | -2.56% | 10,562,000 | - | 34,805,338 | 2,135.30 | 16.24 | 992,270 | 774,270 |
|
|||||
| HDB | 27.3 | 27 | 27.1 | 27.45 | 27 | -300 | -1.10% | 11,150,500 | - | 135,142,461 | 8,290.95 | 7.53 | 2,417,520 | 1,370,820 |
|
|||||
| HPG | 23.2 | 22.95 | 23.2 | 23.25 | 22.95 | -250 | -1.08% | 11,906,800 | - | 176,151,941 | 10,806.87 | 11.63 | 2,083,200 | 2,080,680 |
|
|||||
| VPB | 27.25 | 26.7 | 27.2 | 27.25 | 26.7 | -550 | -2.02% | 14,081,800 | - | 211,835,760 | 12,996.06 | 8.83 | 2,854,290 | 5,899,240 |
|
|||||
| SSI | 26.95 | 26.55 | 27 | 27.05 | 26.5 | -400 | -1.48% | 15,212,300 | - | 66,404,145 | 4,073.87 | 12.93 | 844,260 | 2,513,490 |
|
|||||
| TCB | 33.15 | 32.4 | 33.15 | 33.2 | 32.3 | -750 | -2.26% | 16,294,000 | - | 229,594,189 | 14,085.53 | 9.07 | 2,378,280 | 3,406,880 |
|
|||||
| VND | 18.35 | 18 | 18.3 | 18.45 | 17.85 | -350 | -1.91% | 17,714,300 | - | 27,401,398 | 1,681.07 | 13.55 | 1,300,020 | 2,075,120 |
|
|||||
| SHB | 13.35 | 13.15 | 13.35 | 13.35 | 13.15 | -200 | -1.50% | 36,761,600 | - | 70,269,705 | 4,311.02 | 5.05 | 490,670 | 689,360 |
|
|||||
| VIX | 16.05 | 15.45 | 16.1 | 16.2 | 15.4 | -600 | -3.74% | 50,351,300 | - | 2,909,859 | 178.52 | 4.37 | 1,070,340 | 1,562,570 |
|
|||||
※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や株式分割、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。